Pratiksha Chemicals Limited (BOM:531257)
India · Delayed Price · Currency is INR 18.54
+0.50 (2.77%)
At close: May 11, 2026
Pratiksha Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 18.49 | 18.60 | 17.70 | 18.54 | 18.54 | 2.77% | 1,002 |
| May 8, 2026 | 17.42 | 18.98 | 17.42 | 18.04 | 18.04 | 3.56% | 9,490 |
| May 7, 2026 | 17.98 | 17.99 | 17.35 | 17.42 | 17.42 | -1.69% | 1,342 |
| May 6, 2026 | 17.50 | 17.85 | 17.11 | 17.72 | 17.72 | 2.72% | 13,872 |
| May 5, 2026 | 18.47 | 18.47 | 16.74 | 17.25 | 17.25 | -2.10% | 18,099 |
| May 4, 2026 | 18.29 | 18.29 | 17.38 | 17.62 | 17.62 | 0.11% | 178 |
| Apr 30, 2026 | 17.95 | 17.95 | 17.34 | 17.60 | 17.60 | 1.56% | 17,824 |
| Apr 29, 2026 | 18.00 | 18.00 | 17.01 | 17.33 | 17.33 | -5.71% | 6,289 |
| Apr 28, 2026 | 18.07 | 18.41 | 17.70 | 18.38 | 18.38 | 2.68% | 21,884 |
| Apr 27, 2026 | 17.88 | 18.48 | 17.80 | 17.90 | 17.90 | 0.56% | 129 |
| Apr 24, 2026 | 18.45 | 18.45 | 17.60 | 17.80 | 17.80 | 0.28% | 5,029 |
| Apr 23, 2026 | 18.49 | 18.49 | 17.75 | 17.75 | 17.75 | -4.00% | 2,539 |
| Apr 22, 2026 | 18.50 | 18.52 | 17.90 | 18.49 | 18.49 | -0.05% | 12,818 |
| Apr 21, 2026 | 18.80 | 18.80 | 17.95 | 18.50 | 18.50 | 0.05% | 3,450 |
| Apr 20, 2026 | 19.50 | 19.50 | 18.01 | 18.49 | 18.49 | -0.16% | 406 |
| Apr 17, 2026 | 18.85 | 18.85 | 17.85 | 18.52 | 18.52 | 3.41% | 2,645 |
| Apr 16, 2026 | 19.00 | 19.00 | 17.91 | 17.91 | 17.91 | -4.48% | 22,982 |
| Apr 15, 2026 | 17.84 | 18.86 | 17.84 | 18.75 | 18.75 | 5.10% | 1,466 |
| Apr 13, 2026 | 18.20 | 18.44 | 17.01 | 17.84 | 17.84 | 3.30% | 1,210 |
| Apr 10, 2026 | 18.00 | 18.00 | 17.15 | 17.27 | 17.27 | -1.60% | 71,677 |
| Apr 9, 2026 | 17.94 | 18.47 | 17.17 | 17.55 | 17.55 | 1.45% | 29,182 |
| Apr 8, 2026 | 17.80 | 18.40 | 16.94 | 17.30 | 17.30 | 1.76% | 53,612 |
| Apr 7, 2026 | 18.90 | 18.90 | 16.92 | 17.00 | 17.00 | -3.57% | 12,766 |
| Apr 6, 2026 | 18.40 | 18.99 | 17.41 | 17.63 | 17.63 | 1.97% | 10,068 |
| Apr 2, 2026 | 17.70 | 18.00 | 17.05 | 17.29 | 17.29 | -2.48% | 852 |
| Apr 1, 2026 | 17.80 | 18.00 | 16.51 | 17.73 | 17.73 | 5.35% | 5,918 |
| Mar 30, 2026 | 16.60 | 17.66 | 16.00 | 16.83 | 16.83 | 0.48% | 6,890 |
| Mar 27, 2026 | 16.76 | 17.80 | 16.30 | 16.75 | 16.75 | 0.42% | 4,346 |
| Mar 25, 2026 | 15.99 | 16.76 | 15.43 | 16.68 | 16.68 | 9.23% | 13,438 |
| Mar 24, 2026 | 16.00 | 16.50 | 15.01 | 15.27 | 15.27 | -4.56% | 2,339 |
| Mar 23, 2026 | 15.94 | 16.45 | 15.50 | 16.00 | 16.00 | -1.66% | 2,719 |
| Mar 20, 2026 | 16.50 | 16.50 | 16.00 | 16.27 | 16.27 | 0.18% | 6,218 |
| Mar 19, 2026 | 16.50 | 16.50 | 16.00 | 16.24 | 16.24 | -0.43% | 1,230 |
| Mar 18, 2026 | 16.00 | 17.00 | 16.00 | 16.31 | 16.31 | 0.80% | 15,580 |
| Mar 17, 2026 | 16.59 | 16.59 | 16.00 | 16.18 | 16.18 | 1.06% | 4,059 |
| Mar 16, 2026 | 16.03 | 16.90 | 16.00 | 16.01 | 16.01 | -3.38% | 4,140 |
| Mar 13, 2026 | 16.25 | 16.90 | 16.20 | 16.57 | 16.57 | -0.30% | 2,180 |
| Mar 12, 2026 | 16.49 | 17.20 | 15.58 | 16.62 | 16.62 | 2.34% | 40,119 |
| Mar 11, 2026 | 16.03 | 16.49 | 16.03 | 16.24 | 16.24 | 1.31% | 10,317 |
| Mar 10, 2026 | 16.00 | 16.95 | 16.00 | 16.03 | 16.03 | -2.26% | 33,767 |
| Mar 9, 2026 | 16.00 | 16.50 | 15.51 | 16.40 | 16.40 | -0.85% | 6,466 |
| Mar 6, 2026 | 18.40 | 18.40 | 15.92 | 16.54 | 16.54 | -2.76% | 122,995 |
| Mar 5, 2026 | 16.00 | 17.45 | 16.00 | 17.01 | 17.01 | 2.53% | 46,124 |
| Mar 4, 2026 | 15.89 | 16.89 | 15.89 | 16.59 | 16.59 | -2.98% | 13,226 |
| Mar 2, 2026 | 19.48 | 19.48 | 16.12 | 17.10 | 17.10 | -9.81% | 55,511 |
| Feb 27, 2026 | 19.20 | 19.48 | 17.60 | 18.96 | 18.96 | 4.41% | 62,789 |
| Feb 26, 2026 | 18.65 | 19.99 | 18.00 | 18.16 | 18.16 | -9.79% | 45,311 |
| Feb 25, 2026 | 25.06 | 25.44 | 20.06 | 20.13 | 20.13 | -19.70% | 214,689 |
| Feb 24, 2026 | 25.80 | 25.85 | 23.30 | 25.07 | 25.07 | 2.33% | 3,407 |
| Feb 23, 2026 | 24.51 | 25.97 | 24.50 | 24.50 | 24.50 | -0.04% | 3,926 |